Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
78.23
-0.69 (-0.87%)
At close: Mar 27, 2026, 4:00 PM EDT
79.79
+1.56 (1.99%)
After-hours: Mar 27, 2026, 7:40 PM EDT
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.58 | 79.08 | 77.79 | 78.23 | 78.23 | -1.07% | 3,748,347 |
| Mar 26, 2026 | 80.14 | 80.64 | 78.69 | 79.08 | 78.92 | -1.22% | 3,895,530 |
| Mar 25, 2026 | 80.23 | 80.42 | 78.64 | 80.06 | 79.89 | 1.03% | 2,580,266 |
| Mar 24, 2026 | 78.71 | 80.07 | 77.91 | 79.24 | 79.08 | -0.28% | 1,438,724 |
| Mar 23, 2026 | 79.31 | 80.45 | 79.01 | 79.46 | 79.29 | 1.56% | 2,324,927 |
| Mar 20, 2026 | 78.40 | 79.18 | 77.84 | 78.24 | 78.08 | -0.28% | 2,101,314 |
| Mar 19, 2026 | 79.67 | 79.84 | 78.10 | 78.46 | 78.30 | -1.85% | 1,908,146 |
| Mar 18, 2026 | 80.39 | 80.79 | 79.79 | 79.94 | 79.77 | -0.81% | 2,463,464 |
| Mar 17, 2026 | 82.79 | 82.79 | 80.53 | 80.59 | 80.42 | -1.66% | 2,159,334 |
| Mar 16, 2026 | 82.19 | 82.75 | 81.60 | 81.95 | 81.78 | 0.73% | 1,741,388 |
| Mar 13, 2026 | 81.50 | 81.76 | 80.61 | 81.36 | 81.19 | 0.23% | 2,111,512 |
| Mar 12, 2026 | 82.40 | 83.45 | 81.00 | 81.17 | 81.00 | -2.31% | 1,945,039 |
| Mar 11, 2026 | 83.63 | 84.21 | 83.08 | 83.09 | 82.92 | -1.00% | 1,589,643 |
| Mar 10, 2026 | 84.71 | 85.01 | 83.32 | 83.93 | 83.76 | 0.04% | 1,692,141 |
| Mar 9, 2026 | 82.11 | 84.37 | 81.27 | 83.90 | 83.73 | 1.13% | 2,421,643 |
| Mar 6, 2026 | 84.98 | 84.98 | 82.02 | 82.96 | 82.79 | -2.70% | 3,158,216 |
| Mar 5, 2026 | 86.07 | 86.26 | 84.46 | 85.26 | 85.08 | -1.79% | 2,842,309 |
| Mar 4, 2026 | 87.75 | 88.21 | 86.48 | 86.81 | 86.63 | -1.11% | 3,188,726 |
| Mar 3, 2026 | 88.00 | 88.28 | 85.84 | 87.78 | 87.60 | -1.80% | 3,011,975 |
| Mar 2, 2026 | 86.96 | 89.42 | 86.50 | 89.39 | 89.20 | 2.06% | 2,769,803 |
| Feb 27, 2026 | 86.99 | 88.96 | 86.86 | 87.59 | 87.41 | 0.54% | 5,716,493 |
| Feb 26, 2026 | 85.93 | 87.52 | 85.67 | 87.12 | 86.94 | 1.57% | 2,401,517 |
| Feb 25, 2026 | 86.29 | 86.55 | 85.05 | 85.77 | 85.59 | -0.60% | 2,472,616 |
| Feb 24, 2026 | 84.49 | 86.34 | 84.49 | 86.29 | 86.11 | 1.82% | 2,803,234 |
| Feb 23, 2026 | 85.36 | 85.92 | 84.21 | 84.75 | 84.57 | -0.41% | 4,372,149 |
| Feb 20, 2026 | 84.81 | 85.56 | 84.20 | 85.10 | 84.92 | 0.47% | 3,148,865 |
| Feb 19, 2026 | 83.24 | 84.76 | 83.00 | 84.70 | 84.52 | 1.16% | 2,059,199 |
| Feb 18, 2026 | 84.10 | 84.29 | 82.99 | 83.73 | 83.56 | -0.18% | 2,207,224 |
| Feb 17, 2026 | 83.32 | 84.53 | 83.03 | 83.88 | 83.71 | 0.12% | 3,012,415 |
| Feb 13, 2026 | 83.51 | 84.63 | 83.05 | 83.78 | 83.61 | 0.08% | 2,608,243 |
| Feb 12, 2026 | 83.98 | 85.15 | 82.69 | 83.71 | 83.54 | -0.14% | 3,821,196 |
| Feb 11, 2026 | 83.36 | 83.92 | 82.89 | 83.83 | 83.66 | 0.90% | 4,520,271 |
| Feb 10, 2026 | 81.40 | 83.48 | 80.89 | 83.08 | 82.91 | 2.42% | 4,109,947 |
| Feb 9, 2026 | 80.42 | 81.21 | 80.05 | 81.12 | 80.95 | 0.91% | 2,327,702 |
| Feb 6, 2026 | 79.40 | 80.52 | 79.26 | 80.39 | 80.22 | 1.66% | 2,657,158 |
| Feb 5, 2026 | 78.68 | 80.21 | 78.64 | 79.08 | 78.92 | -0.60% | 4,078,815 |
| Feb 4, 2026 | 77.25 | 79.87 | 76.65 | 79.56 | 79.39 | 3.85% | 3,476,903 |
| Feb 3, 2026 | 74.78 | 77.06 | 74.50 | 76.61 | 76.45 | 2.08% | 3,397,917 |
| Feb 2, 2026 | 73.64 | 75.08 | 73.37 | 75.05 | 74.89 | 0.96% | 2,997,626 |
| Jan 30, 2026 | 75.15 | 75.68 | 73.15 | 74.34 | 74.19 | -1.98% | 4,249,243 |
| Jan 29, 2026 | 73.19 | 75.93 | 72.12 | 75.84 | 75.68 | 5.66% | 5,231,322 |
| Jan 28, 2026 | 72.72 | 73.38 | 71.71 | 71.78 | 71.63 | -1.33% | 2,457,663 |
| Jan 27, 2026 | 72.43 | 73.09 | 72.00 | 72.75 | 72.60 | 0.28% | 1,950,833 |
| Jan 26, 2026 | 72.81 | 73.19 | 72.04 | 72.55 | 72.40 | -0.38% | 1,821,172 |
| Jan 23, 2026 | 72.64 | 73.06 | 72.08 | 72.83 | 72.68 | 0.58% | 2,452,530 |
| Jan 22, 2026 | 72.26 | 72.97 | 72.04 | 72.41 | 72.26 | 0.58% | 1,694,472 |
| Jan 21, 2026 | 70.92 | 72.15 | 70.54 | 71.99 | 71.84 | 2.54% | 2,645,752 |
| Jan 20, 2026 | 72.00 | 73.20 | 70.12 | 70.21 | 70.06 | -3.19% | 2,822,981 |
| Jan 16, 2026 | 72.15 | 72.63 | 71.88 | 72.52 | 72.37 | 0.18% | 1,844,715 |
| Jan 15, 2026 | 71.83 | 72.75 | 71.27 | 72.39 | 72.24 | 0.44% | 1,944,022 |